Stockscreener 앱 받기
2.105
0.06%
-0.025
Ess Tech Inc 주식 (GWH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $2.12 | $2.10 | $0.02 | 976.0 | -1.41% |
| 2025-05-06 | $2.13 | $2.02 | $0.105 | 28,883.0 | +2.40% |
| 2025-05-05 | $2.19 | $2.06 | $0.1338 | 35,851.0 | -4.59% |
| 2025-05-02 | $2.38 | $2.16 | $0.22 | 45,551.0 | -7.63% |
| 2025-05-01 | $2.40 | $2.21 | $0.1872 | 30,365.0 | +5.36% |
| 2025-04-30 | $2.33 | $2.17 | $0.162 | 23,423.0 | -4.27% |
| 2025-04-29 | $2.39 | $2.19 | $0.20 | 25,477.0 | +4.46% |
| 2025-04-28 | $2.29 | $2.18 | $0.11 | 9,568.0 | -1.32% |
| 2025-04-25 | $2.35 | $2.20 | $0.15 | 30,486.0 | -0.44% |
| 2025-04-24 | $2.28 | $2.18 | $0.10 | 39,200.0 | +6.05% |
| 2025-04-23 | $2.25 | $2.11 | $0.14 | 31,116.0 | +4.37% |
| 2025-04-22 | $2.13 | $2.01 | $0.1193 | 23,525.0 | +3.00% |
| 2025-04-21 | $2.17 | $1.96 | $0.21 | 59,469.0 | -8.26% |
| 2025-04-17 | $2.27 | $2.05 | $0.2249 | 78,332.0 | -1.36% |
| 2025-04-16 | $2.33 | $2.12 | $0.2105 | 54,075.0 | -4.33% |
| 2025-04-15 | $2.42 | $2.22 | $0.20 | 34,797.0 | -4.55% |
| 2025-04-14 | $2.52 | $2.35 | $0.175 | 48,360.0 | -3.20% |
| 2025-04-11 | $2.54 | $2.34 | $0.20 | 25,843.0 | +2.88% |
| 2025-04-10 | $2.73 | $2.40 | $0.3296 | 31,325.0 | -7.95% |
| 2025-04-09 | $2.74 | $2.20 | $0.54 | 61,412.0 | +15.79% |
| 2025-04-08 | $2.56 | $2.23 | $0.3347 | 47,023.0 | -4.60% |
Ess Tech Inc 주식 (GWH) 연도별 가격 이력
이 심층 분석에서는 Ess Tech Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GWH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ess Tech Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ess Tech Inc 주식 (GWH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $2.40 | $2.02 | $0.375 | 141,626.0 | -6.25% |
| 2025-04 | $3.05 | $1.96 | $1.09 | 1,050,402.0 | -31.29% |
| 2025-03 | $3.73 | $2.95 | $0.78 | 939,464.0 | -9.70% |
| 2025-02 | $5.80 | $3.40 | $2.40 | 1,887,054.0 | -34.48% |
| 2025-01 | $6.87 | $4.91 | $1.96 | 1,335,725.0 | -6.29% |
Ess Tech Inc 주식 (GWH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.63 | $4.35 | $2.28 | 1,871,597.0 | -1.92% |
| 2024-11 | $10.12 | $4.68 | $5.44 | 2,504,536.0 | -16.42% |
| 2024-10 | $8.74 | $5.92 | $2.82 | 1,497,021.0 | +18.51% |
| 2024-09 | $7.40 | $5.20 | $2.20 | 1,584,103.0 | -15.62% |
| 2024-08 | $11.30 | $5.71 | $5.59 | 2,040,167.7 | -33.26% |
| 2024-07 | $14.10 | $10.66 | $3.44 | 1,097,982.4 | -8.52% |
| 2024-06 | $13.65 | $10.36 | $3.29 | 1,628,876.5 | +9.73% |
| 2024-05 | $14.10 | $10.65 | $3.45 | 1,039,609.3 | -1.13% |
| 2024-04 | $12.00 | $9.75 | $2.25 | 871,078.9 | +4.23% |
| 2024-03 | $14.10 | $9.17 | $4.93 | 1,619,043.4 | -16.73% |
| 2024-02 | $16.50 | $11.85 | $4.65 | 1,167,812.5 | -15.67% |
| 2024-01 | $17.70 | $13.50 | $4.20 | 1,192,340.5 | -9.65% |
Ess Tech Inc 주식 (GWH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.10 | $16.05 | $4.05 | 1,781,775.5 | -2.56% |
| 2023-11 | $21.15 | $15.00 | $6.15 | 1,431,781.5 | -2.50% |
| 2023-10 | $31.65 | $17.78 | $13.87 | 1,953,109.3 | -36.17% |
| 2023-09 | $30.90 | $19.20 | $11.70 | 2,388,676.1 | +31.47% |
| 2023-08 | $29.85 | $16.05 | $13.80 | 2,079,998.5 | -25.91% |
| 2023-07 | $31.80 | $20.10 | $11.70 | 1,722,275.9 | +31.29% |
| 2023-06 | $24.15 | $17.02 | $7.13 | 1,777,675.3 | +27.83% |
| 2023-05 | $20.25 | $11.25 | $9.00 | 3,320,909.1 | +7.48% |
| 2023-04 | $22.20 | $15.60 | $6.60 | 898,303.2 | -23.02% |
| 2023-03 | $27.45 | $15.15 | $12.30 | 2,398,641.0 | -23.63% |
| 2023-02 | $38.55 | $25.95 | $12.60 | 1,659,056.8 | -17.65% |
| 2023-01 | $38.85 | $31.20 | $7.65 | 1,654,786.5 | -9.05% |
3.04%
2.08%
자본화:
|
볼륨(24시간):